19.08.2019 07:38:35
EURO STOXX 50
3329.08
EUR
46.3000
1.41%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 3282.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung EUR Aktualisierungsstand 19.08.2019 / 07:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.92% 3573.6 2936.8
1 Woche -0.14% 3380.8 3239.2
1 Monat -5.46% 3573.6 3239.2
3 Monate -3.18% 3573.6 3239.2
6 Monate 2.71% 3573.6 3223.4
1 Jahr -1.44% 3573.6 2908.7
3 Jahre 10.37% 3708.8 2908.7
Benchmark:
6.87
13
SMI
10.92
15.41
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.08.2019 07:38:35
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
AB InBev 85.71 1.48% 1.25 322407 84.89 84.69 86.25 4 85.68 85.72 90 -1.44% 48.83%
ADIDAS 258.45 0.70% 1.80 151110 256.90 254.65 258.95 91 258.35 258.45 29 -0.39% 41.50%
ALLIANZ 198.48 0.76% 1.50 198253 196.24 196.24 199.74 103 197.90 198.40 103 0.05% 12.88%
ASML Holding 191.38 1.57% 2.96 213343 189.66 188.74 192.06 92 191.34 191.60 574 0.28% 39.59%
AXA 21.55 1.29% 0.28 1089093 21.31 21.23 21.61 139 21.05 21.55 481 -0.19% 14.25%
Ahold Delhaize 20.96 3.71% 0.75 1013370 20.25 20.24 21.02 617 20.96 26.50 7 2.52% -5.26%
Air Liquide 123.25 1.32% 1.60 209090 121.95 121.80 123.45 70 122.85 123.25 50 0.69% 13.65%
Airbus Group 123.00 0.61% 0.74 410993 122.97 122.02 123.00 150 122.92 123.10 127 -1.55% 46.95%
Amadeus IT 67.08 1.21% 0.80 267314 66.62 66.32 67.44 96 66.90 67.06 125 -2.39% 10.15%
BASF 56.83 0.89% 0.50 471171 56.52 56.29 57.09 115 56.81 56.85 85 -2.15% -14.10%
BAYER 64.42 2.04% 1.29 1115540 64.00 63.93 64.65 318 64.41 64.47 78 -0.91% 6.11%
BBVA 4.37 -23.09% -1.31 5535867 4.23 4.21 4.37 1000 4.37 4.38 2000 -1.58% -32.82%
BMW 59.55 0.98% 0.58 423489 59.39 58.88 59.63 97 59.53 59.56 111 -2.12% -15.79%
BNP Paribas 40.62 2.52% 1.00 1345920 39.64 39.05 40.70 200 40.47 40.77 200 1.23% 2.86%
Banco Santander 3.59 3.34% 0.12 16265469 3.45 3.43 3.59 1700 3.59 3.59 2000 -0.84% -9.64%
CRH PLC 28.91 1.72% 0.49 208697 28.70 28.48 28.94 16 28.40 28.96 45 1.98% 26.24%
DEUTSCHE POST 28.57 1.13% 0.32 690125 28.31 28.30 28.62 175 28.54 28.59 324 -0.35% 19.46%
Daimler 41.16 1.38% 0.56 1145771 40.75 40.57 41.33 97 41.15 41.17 316 -3.28% -10.34%
Danone 80.26 1.98% 1.56 501088 79.03 79.03 80.46 10 80.24 80.50 110 3.64% 30.59%
Deutsche Telekom 14.87 1.72% 0.25 2615707 14.68 14.68 14.89 1088 14.87 14.87 1088 3.22% 0.27%
ENEL 6.28 4.72% 0.28 13304692 6.08 6.04 6.30 1700 6.27 6.29 1700 4.42% 24.79%
ENI 13.04 -0.08% -0.01 3179823 12.99 12.94 13.16 1527 13.00 13.04 100 -1.06% -4.90%
Engie S.A. 13.46 1.20% 0.16 867812 13.32 13.32 13.50 31 13.46 14.50 157 1.39% 7.76%
EssilorLuxottica 127.08 0.02% 0.03 166640 127.40 127.03 128.20 38 126.60 127.15 70 -1.26% 14.84%
FRESENIUS 42.32 1.50% 0.62 219528 41.73 41.73 42.51 118 42.27 42.38 118 -0.02% -
IBERDROLA 9.26 1.54% 0.14 7082634 9.13 9.13 9.31 3777 9.19 9.32 3722 5.13% 28.25%
ING Groep 8.57 2.87% 0.24 4036547 8.36 8.27 8.59 592 8.56 8.58 592 -0.84% -10.64%
INTESA SANPAOLO 1.89 2.51% 0.05 12165662 1.86 1.84 1.89 10147 1.89 1.89 10147 0.87% -2.43%
Inditex Ind De Desno 25.98 1.80% 0.46 785431 25.64 25.54 26.06 500 25.96 25.98 200 -1.63% 15.88%
KERING 432.00 0.81% 3.45 43695 428.25 427.75 433.10 11 431.45 432.05 10 -4.79% 5.21%
L'Oreal 232.70 1.26% 2.90 103501 230.90 230.50 233.30 40 232.00 233.30 40 -0.09% 15.66%
LINDE PLC EO 0,001 168.95 0.57% 0.95 96575 168.30 167.25 169.75 49 168.70 169.40 29 -0.32% 21.68%
LVMH Moët Henn. L. Vui 348.40 0.69% 2.38 121125 346.35 345.25 350.05 40 347.50 349.10 40 -4.18% 34.70%
Münchener Rück 216.80 0.51% 1.10 65628 215.70 215.70 218.00 46 216.70 216.90 47 0.74% 13.87%
NOKIA 4.64 1.53% 0.07 3071213 4.60 4.59 4.67 3750 4.62 4.65 3000 -3.04% -7.66%
ORANGE SA 13.48 1.70% 0.23 2056105 13.27 13.27 13.51 500 13.48 13.48 509 2.47% -4.97%
PHILIPS 41.63 1.65% 0.68 579370 41.09 41.03 41.71 100 41.62 41.65 122 1.17% 34.44%
SAFRAN 126.45 0.88% 1.10 188004 126.30 125.15 126.58 72 126.40 126.55 81 0.08% 20.20%
SAP SE 107.16 1.25% 1.32 305853 106.16 106.10 107.60 97 107.10 107.24 105 1.25% 22.83%
Sanofi 76.02 1.44% 1.08 478477 75.16 74.85 76.28 90 75.72 76.32 90 3.32% 0.41%
Schneider Electric 72.64 1.62% 1.16 150929 71.78 71.50 72.72 120 72.34 72.82 120 -0.19% 21.31%
Siemens 85.72 0.79% 0.67 662692 85.25 84.98 85.95 57 85.61 85.72 4 -3.41% -12.38%
Société Générale 22.06 2.96% 0.64 989962 21.34 21.04 22.11 170 22.05 22.16 260 -1.03% -20.59%
TELEFÓNICA 5.99 0.91% 0.05 4567470 5.95 5.94 6.04 173 5.99 5.99 2831 -5.18% -18.71%
Total 43.25 -0.41% -0.18 1636030 43.45 43.09 43.60 210 43.24 43.26 404 -0.48% -6.53%
Unilever - - - - - - - - - - - - -
Vinci 95.32 1.97% 1.84 331944 93.96 93.88 95.40 144 95.30 95.60 100 1.86% 31.99%
Vivendi 25.51 1.96% 0.49 471941 25.10 25.06 25.57 231 25.50 25.52 4 2.10% 19.99%
Volkswagen VZ 139.74 1.01% 1.40 152337 138.90 138.04 139.98 35 139.56 139.82 35 -0.87% 0.58%
WFD Unibail Rodamco 120.70 1.05% 1.25 98671 119.40 118.45 120.75 41 120.25 120.70 50 -1.91% -11.12%